EMAE4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	37.300	37.300	36.970	36.970	36.970	253
2026-07-10	37.880	37.880	37.880	37.880	37.880	148
2026-07-09	38.050	38.050	37.600	37.600	37.600	5
2026-07-08	37.080	37.100	36.950	37.100	37.100	412
2026-07-07	39.450	39.450	37.100	37.330	37.330	7
2026-07-06	37.250	37.250	37.240	37.250	37.250	60
2026-07-03	37.070	37.070	37.070	37.070	37.070	139
2026-07-02	39.440	39.440	37.500	37.700	37.700	309
2026-07-01	37.750	37.750	37.750	37.750	37.750	227
2026-06-30	38.010	38.950	37.800	37.870	37.870	248
2026-06-29	39.440	39.440	37.980	38.000	38.000	111
2026-06-26	39.000	39.000	39.000	39.000	39.000	14
2026-06-25	39.440	39.440	38.180	38.800	38.800	22
2026-06-24	38.500	38.500	38.500	38.500	38.500	156
2026-06-23	37.680	39.000	37.680	38.800	38.800	123
2026-06-22	38.500	38.500	36.070	38.180	38.180	258
2026-06-19	38.480	38.480	38.480	38.480	38.480	107
2026-06-18	38.490	38.490	36.500	36.500	36.500	237
2026-06-17	38.490	38.490	37.080	37.080	37.080	73
2026-06-16	37.830	37.850	37.000	37.850	37.850	229
2026-06-15	37.220	37.220	37.220	37.220	37.220	187
2026-06-12	38.500	38.500	37.320	37.320	37.320	69
2026-06-11	37.800	37.800	37.480	37.800	37.800	159
2026-06-10	38.200	38.210	37.810	37.810	37.810	26
2026-06-09	39.470	39.470	37.510	37.530	37.530	46
2026-06-08	37.970	38.180	37.300	37.300	37.300	90
2026-06-05	37.430	37.430	37.430	37.430	37.430	78
2026-06-03	37.480	37.480	37.480	37.480	37.480	364
2026-06-02	37.510	39.990	37.510	39.000	39.000	213
2026-06-01	38.500	39.000	37.300	37.940	37.940	345
2026-05-29	37.890	37.890	37.890	37.890	37.890	259
2026-05-28	39.500	39.740	38.000	39.400	39.400	477
2026-05-27	40.150	40.150	38.870	39.270	39.270	335
2026-05-26	40.780	40.780	39.050	39.050	39.050	114
2026-05-25	39.500	40.770	39.500	40.600	40.600	272
2026-05-22	40.070	40.070	40.070	40.070	40.070	120
2026-05-21	39.390	41.990	39.150	41.990	41.990	150
2026-05-20	39.400	39.400	39.400	39.400	39.400	180
2026-05-19	39.060	39.060	39.060	39.060	39.060	211
2026-05-18	40.200	40.740	39.660	40.500	40.500	127
2026-05-15	40.100	40.100	40.100	40.100	40.100	147
2026-05-14	40.250	41.200	40.020	40.020	40.020	123
2026-05-13	40.900	42.700	39.820	40.800	40.800	590
2026-05-12	40.500	42.450	40.210	40.210	40.210	337
2026-05-11	42.080	42.080	39.820	40.850	40.850	457
2026-05-08	41.500	41.500	41.500	41.500	41.500	143
2026-05-07	44.250	44.400	42.550	42.600	42.600	369
2026-05-06	45.290	45.290	43.850	43.910	43.910	125
2026-05-05	44.310	45.600	43.850	44.800	44.800	222
2026-05-04	46.300	46.300	44.300	44.300	44.300	241
2026-04-30	45.890	45.890	45.890	45.890	45.890	1,149
2026-04-29	47.110	47.660	45.620	46.250	46.250	400
2026-04-28	46.300	47.000	44.530	46.560	46.560	900
2026-04-27	42.100	47.990	42.100	46.340	46.340	3,785
2026-04-24	38.800	38.800	38.800	38.800	38.800	173
2026-04-23	39.450	39.990	38.640	38.640	38.640	74
2026-04-22	39.300	39.500	38.900	39.500	39.500	244
2026-04-20	38.890	38.890	38.890	38.890	38.890	261
2026-04-17	39.200	39.200	39.200	39.200	39.200	330
2026-04-16	40.200	40.200	38.890	39.000	39.000	397

← NewerPage 2 of 8 · 449 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.